Nasdaq - Delayed Quote
USD
Rydex Energy Services Inv (RYVIX)
320.71
+2.39
(+0.75%)
At close: October 30 at 8:08:32 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
318.32
318.32
318.32
318.32
318.32
-
Oct 29, 2026
318.32
318.32
318.32
318.32
318.32
-
Oct 28, 2026
319.60
319.60
319.60
319.60
319.60
-
Oct 27, 2026
318.18
318.18
318.18
318.18
318.18
-
Oct 26, 2026
312.29
312.29
312.29
312.29
312.29
-
Oct 23, 2026
309.32
309.32
309.32
309.32
309.32
-
Oct 22, 2026
294.32
294.32
294.32
294.32
294.32
-
Oct 21, 2026
307.84
307.84
307.84
307.84
307.84
-
Oct 20, 2026
301.69
301.69
301.69
301.69
301.69
-
Oct 19, 2026
302.21
302.21
302.21
302.21
302.21
-
Oct 16, 2026
300.44
300.44
300.44
300.44
300.44
-
Oct 15, 2026
296.64
296.64
296.64
296.64
296.64
-
Oct 14, 2026
302.21
302.21
302.21
302.21
302.21
-
Oct 13, 2026
309.95
309.95
309.95
309.95
309.95
-
Oct 12, 2026
308.75
308.75
308.75
308.75
308.75
-
Oct 9, 2026
309.24
309.24
309.24
309.24
309.24
-
Oct 8, 2026
308.05
308.05
308.05
308.05
308.05
-
Oct 7, 2026
303.99
303.99
303.99
303.99
303.99
-
Oct 6, 2026
311.20
311.20
311.20
311.20
311.20
-
Oct 5, 2026
312.36
312.36
312.36
312.36
312.36
-
Oct 2, 2026
303.89
303.89
303.89
303.89
303.89
-
Oct 1, 2026
303.19
303.19
303.19
303.19
303.19
-
Sep 30, 2026
300.66
300.66
300.66
300.66
300.66
-
Sep 29, 2026
301.70
301.70
301.70
301.70
301.70
-
Sep 28, 2026
309.79
309.79
309.79
309.79
309.79
-
Sep 25, 2026
313.47
313.47
313.47
313.47
313.47
-
Sep 24, 2026
313.96
313.96
313.96
313.96
313.96
-
Sep 23, 2026
315.58
315.58
315.58
315.58
315.58
-
Sep 22, 2026
316.12
316.12
316.12
316.12
316.12
-
Sep 21, 2026
320.46
320.46
320.46
320.46
320.46
-
Sep 18, 2026
320.46
320.46
320.46
320.46
320.46
-
Sep 17, 2026
321.52
321.52
321.52
321.52
321.52
-
Sep 16, 2026
320.33
320.33
320.33
320.33
320.33
-
Sep 15, 2026
328.88
328.88
328.88
328.88
328.88
-
Sep 14, 2026
320.97
320.97
320.97
320.97
320.97
-
Sep 11, 2026
336.49
336.49
336.49
336.49
336.49
-
Sep 10, 2026
336.46
336.46
336.46
336.46
336.46
-
Sep 9, 2026
343.49
343.49
343.49
343.49
343.49
-
Sep 8, 2026
343.13
343.13
343.13
343.13
343.13
-
Sep 4, 2026
342.21
342.21
342.21
342.21
342.21
-
Sep 3, 2026
343.82
343.82
343.82
343.82
343.82
-
Sep 2, 2026
348.72
348.72
348.72
348.72
348.72
-
Sep 1, 2026
341.01
341.01
341.01
341.01
341.01
-
Aug 31, 2026
341.53
341.53
341.53
341.53
341.53
-
Aug 28, 2026
334.18
334.18
334.18
334.18
334.18
-
Aug 27, 2026
333.69
333.69
333.69
333.69
333.69
-
Aug 26, 2026
325.37
325.37
325.37
325.37
325.37
-
Aug 25, 2026
325.46
325.46
325.46
325.46
325.46
-
Aug 24, 2026
327.54
327.54
327.54
327.54
327.54
-
Aug 21, 2026
333.75
333.75
333.75
333.75
333.75
-
Aug 20, 2026
334.72
334.72
334.72
334.72
334.72
-
Aug 19, 2026
336.75
336.75
336.75
336.75
336.75
-
Aug 18, 2026
339.41
339.41
339.41
339.41
339.41
-
Aug 17, 2026
344.43
344.43
344.43
344.43
344.43
-
Aug 14, 2026
341.20
341.20
341.20
341.20
341.20
-
Aug 13, 2026
331.50
331.50
331.50
331.50
331.50
-
Aug 12, 2026
333.24
333.24
333.24
333.24
333.24
-
Aug 11, 2026
335.26
335.26
335.26
335.26
335.26
-
Aug 10, 2026
332.10
332.10
332.10
332.10
332.10
-
Aug 7, 2026
313.24
313.24
313.24
313.24
313.24
-
Aug 6, 2026
315.19
315.19
315.19
315.19
315.19
-
Aug 5, 2026
309.61
309.61
309.61
309.61
309.61
-
Aug 4, 2026
315.46
315.46
315.46
315.46
315.46
-
Aug 3, 2026
307.41
307.41
307.41
307.41
307.41
-
Jul 31, 2026
310.28
310.28
310.28
310.28
310.28
-
Jul 30, 2026
303.10
303.10
303.10
303.10
303.10
-
Jul 29, 2026
295.01
295.01
295.01
295.01
295.01
-
Jul 28, 2026
298.59
298.59
298.59
298.59
298.59
-
Jul 27, 2026
309.90
309.90
309.90
309.90
309.90
-
Jul 24, 2026
315.53
315.53
315.53
315.53
315.53
-
Jul 23, 2026
312.91
312.91
312.91
312.91
312.91
-
Jul 22, 2026
318.09
318.09
318.09
318.09
318.09
-
Jul 21, 2026
314.92
314.92
314.92
314.92
314.92
-
Jul 20, 2026
307.47
307.47
307.47
307.47
307.47
-
Jul 17, 2026
310.92
310.92
310.92
310.92
310.92
-
Jul 16, 2026
309.33
309.33
309.33
309.33
309.33
-
Jul 15, 2026
314.11
314.11
314.11
314.11
314.11
-
Jul 14, 2026
317.52
317.52
317.52
317.52
317.52
-
Jul 13, 2026
314.69
314.69
314.69
314.69
314.69
-
Jul 10, 2026
312.32
312.32
312.32
312.32
312.32
-
Jul 9, 2026
308.09
308.09
308.09
308.09
308.09
-
Jul 8, 2026
311.63
311.63
311.63
311.63
311.63
-
Jul 7, 2026
301.85
301.85
301.85
301.85
301.85
-
Jul 6, 2026
296.40
296.40
296.40
296.40
296.40
-
Jul 2, 2026
297.72
297.72
297.72
297.72
297.72
-
Jul 1, 2026
300.39
300.39
300.39
300.39
300.39
-
Jun 30, 2026
310.31
310.31
310.31
310.31
310.31
-
Jun 29, 2026
310.72
310.72
310.72
310.72
310.72
-
Jun 26, 2026
313.72
313.72
313.72
313.72
313.72
-
Jun 25, 2026
315.05
315.05
315.05
315.05
315.05
-
Jun 24, 2026
305.73
305.73
305.73
305.73
305.73
-
Jun 23, 2026
315.54
315.54
315.54
315.54
315.54
-
Jun 22, 2026
318.35
318.35
318.35
318.35
318.35
-
Jun 18, 2026
314.27
314.27
314.27
314.27
314.27
-
Jun 17, 2026
321.26
321.26
321.26
321.26
321.26
-
Jun 16, 2026
327.78
327.78
327.78
327.78
327.78
-
Jun 15, 2026
335.95
335.95
335.95
335.95
335.95
-
Jun 12, 2026
345.06
345.06
345.06
345.06
345.06
-
Jun 11, 2026
343.06
343.06
343.06
343.06
343.06
-
Jun 10, 2026
340.31
340.31
340.31
340.31
340.31
-
Jun 9, 2026
338.25
338.25
338.25
338.25
338.25
-
Jun 8, 2026
346.02
346.02
346.02
346.02
346.02
-
Jun 5, 2026
333.92
333.92
333.92
333.92
333.92
-
Jun 4, 2026
352.88
352.88
352.88
352.88
352.88
-
Jun 3, 2026
346.78
346.78
346.78
346.78
346.78
-
Jun 2, 2026
347.56
347.56
347.56
347.56
347.56
-
Jun 1, 2026
339.39
339.39
339.39
339.39
339.39
-
May 29, 2026
337.65
337.65
337.65
337.65
337.65
-
May 28, 2026
340.33
340.33
340.33
340.33
340.33
-
May 27, 2026
344.85
344.85
344.85
344.85
344.85
-
May 26, 2026
359.67
359.67
359.67
359.67
359.67
-
May 22, 2026
360.01
360.01
360.01
360.01
360.01
-
May 21, 2026
361.44
361.44
361.44
361.44
361.44
-
May 20, 2026
367.01
367.01
367.01
367.01
367.01
-
May 19, 2026
367.47
367.47
367.47
367.47
367.47
-
May 18, 2026
370.59
370.59
370.59
370.59
370.59
-
May 15, 2026
359.59
359.59
359.59
359.59
359.59
-
May 14, 2026
360.14
360.14
360.14
360.14
360.14
-
May 13, 2026
357.19
357.19
357.19
357.19
357.19
-
May 12, 2026
356.66
356.66
356.66
356.66
356.66
-
May 11, 2026
352.02
352.02
352.02
352.02
352.02
-
May 8, 2026
342.96
342.96
342.96
342.96
342.96
-
May 7, 2026
340.83
340.83
340.83
340.83
340.83
-
May 6, 2026
352.33
352.33
352.33
352.33
352.33
-
May 5, 2026
358.35
358.35
358.35
358.35
358.35
-
May 4, 2026
359.02
359.02
359.02
359.02
359.02
-
May 1, 2026
359.16
359.16
359.16
359.16
359.16
-
Apr 30, 2026
362.03
362.03
362.03
362.03
362.03
-
Apr 29, 2026
359.91
359.91
359.91
359.91
359.91
-
Apr 28, 2026
356.77
356.77
356.77
356.77
356.77
-
Apr 27, 2026
354.36
354.36
354.36
354.36
354.36
-
Apr 24, 2026
352.11
352.11
352.11
352.11
352.11
-
Apr 23, 2026
343.20
343.20
343.20
343.20
343.20
-
Apr 22, 2026
336.96
336.96
336.96
336.96
336.96
-
Apr 21, 2026
329.57
329.57
329.57
329.57
329.57
-
Apr 20, 2026
322.77
322.77
322.77
322.77
322.77
-
Apr 17, 2026
324.17
324.17
324.17
324.17
324.17
-
Apr 16, 2026
328.49
328.49
328.49
328.49
328.49
-
Apr 15, 2026
325.35
325.35
325.35
325.35
325.35
-
Apr 14, 2026
324.80
324.80
324.80
324.80
324.80
-
Apr 13, 2026
333.04
333.04
333.04
333.04
333.04
-
Apr 10, 2026
329.62
329.62
329.62
329.62
329.62
-
Apr 9, 2026
331.14
331.14
331.14
331.14
331.14
-
Apr 8, 2026
330.99
330.99
330.99
330.99
330.99
-
Apr 7, 2026
328.30
328.30
328.30
328.30
328.30
-
Apr 6, 2026
322.27
322.27
322.27
322.27
322.27
-
Apr 2, 2026
321.93
321.93
321.93
321.93
321.93
-
Apr 1, 2026
318.97
318.97
318.97
318.97
318.97
-
Mar 31, 2026
325.37
325.37
325.37
325.37
325.37
-
Mar 30, 2026
323.13
323.13
323.13
323.13
323.13
-
Mar 27, 2026
334.26
334.26
334.26
334.26
334.26
-
Mar 26, 2026
332.23
332.23
332.23
332.23
332.23
-
Mar 25, 2026
329.71
329.71
329.71
329.71
329.71
-
Mar 24, 2026
327.98
327.98
327.98
327.98
327.98
-
Mar 23, 2026
321.52
321.52
321.52
321.52
321.52
-
Mar 20, 2026
312.31
312.31
312.31
312.31
312.31
-
Mar 19, 2026
317.12
317.12
317.12
317.12
317.12
-
Mar 18, 2026
310.26
310.26
310.26
310.26
310.26
-
Mar 17, 2026
312.83
312.83
312.83
312.83
312.83
-
Mar 16, 2026
302.57
302.57
302.57
302.57
302.57
-
Mar 13, 2026
301.11
301.11
301.11
301.11
301.11
-
Mar 12, 2026
302.17
302.17
302.17
302.17
302.17
-
Mar 11, 2026
311.70
311.70
311.70
311.70
311.70
-
Mar 10, 2026
309.42
309.42
309.42
309.42
309.42
-
Mar 9, 2026
307.03
307.03
307.03
307.03
307.03
-
Mar 6, 2026
302.16
302.16
302.16
302.16
302.16
-
Mar 5, 2026
307.33
307.33
307.33
307.33
307.33
-
Mar 4, 2026
310.64
310.64
310.64
310.64
310.64
-
Mar 3, 2026
311.37
311.37
311.37
311.37
311.37
-
Mar 2, 2026
319.56
319.56
319.56
319.56
319.56
-
Feb 27, 2026
319.10
319.10
319.10
319.10
319.10
-
Feb 26, 2026
318.04
318.04
318.04
318.04
318.04
-
Feb 25, 2026
320.74
320.74
320.74
320.74
320.74
-
Feb 24, 2026
322.55
322.55
322.55
322.55
322.55
-
Feb 23, 2026
314.15
314.15
314.15
314.15
314.15
-
Feb 20, 2026
314.15
314.15
314.15
314.15
314.15
-
Feb 19, 2026
315.90
315.90
315.90
315.90
315.90
-
Feb 18, 2026
310.88
310.88
310.88
310.88
310.88
-
Feb 17, 2026
303.69
303.69
303.69
303.69
303.69
-
Feb 13, 2026
306.99
306.99
306.99
306.99
306.99
-
Feb 12, 2026
300.68
300.68
300.68
300.68
300.68
-
Feb 11, 2026
307.96
307.96
307.96
307.96
307.96
-
Feb 10, 2026
297.59
297.59
297.59
297.59
297.59
-
Feb 9, 2026
302.64
302.64
302.64
302.64
302.64
-
Feb 6, 2026
296.40
296.40
296.40
296.40
296.40
-
Feb 5, 2026
283.36
283.36
283.36
283.36
283.36
-
Feb 4, 2026
290.71
290.71
290.71
290.71
290.71
-
Feb 3, 2026
287.65
287.65
287.65
287.65
287.65
-
Feb 2, 2026
281.02
281.02
281.02
281.02
281.02
-
Jan 30, 2026
279.82
279.82
279.82
279.82
279.82
-
Jan 29, 2026
280.85
280.85
280.85
280.85
280.85
-
Jan 28, 2026
275.29
275.29
275.29
275.29
275.29
-
Jan 27, 2026
280.70
280.70
280.70
280.70
280.70
-
Jan 26, 2026
276.73
276.73
276.73
276.73
276.73
-
Jan 23, 2026
273.04
273.04
273.04
273.04
273.04
-
Jan 22, 2026
274.22
274.22
274.22
274.22
274.22
-
Jan 21, 2026
272.45
272.45
272.45
272.45
272.45
-
Jan 20, 2026
260.23
260.23
260.23
260.23
260.23
-
Jan 16, 2026
261.73
261.73
261.73
261.73
261.73
-
Jan 15, 2026
262.13
262.13
262.13
262.13
262.13
-
Jan 14, 2026
260.89
260.89
260.89
260.89
260.89
-
Jan 13, 2026
257.17
257.17
257.17
257.17
257.17
-
Jan 12, 2026
250.83
250.83
250.83
250.83
250.83
-
Jan 9, 2026
254.17
254.17
254.17
254.17
254.17
-
Jan 8, 2026
253.29
253.29
253.29
253.29
253.29
-
Jan 7, 2026
245.10
245.10
245.10
245.10
245.10
-
Jan 6, 2026
248.90
248.90
248.90
248.90
248.90
-
Jan 5, 2026
249.46
249.46
249.46
249.46
249.46
-
Jan 2, 2026
239.73
239.73
239.73
239.73
239.73
-
Dec 31, 2025
231.37
231.37
231.37
231.37
231.37
-
Dec 30, 2025
233.10
233.10
233.10
233.10
233.10
-
Dec 29, 2025
230.05
230.05
230.05
230.05
230.05
-
Dec 26, 2025
228.60
228.60
228.60
228.60
228.60
-
Dec 24, 2025
229.50
229.50
229.50
229.50
229.50
-
Dec 23, 2025
230.55
230.55
230.55
230.55
230.55
-
Dec 22, 2025
230.42
230.42
230.42
230.42
230.42
-
Dec 19, 2025
226.82
226.82
226.82
226.82
226.82
-
Dec 18, 2025
224.57
224.57
224.57
224.57
224.57
-
Dec 17, 2025
227.21
227.21
227.21
227.21
227.21
-
Dec 16, 2025
1.253
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
225.30
225.30
225.30
225.30
225.30
-
Dec 15, 2025
237.27
237.27
237.27
237.27
236.02
-
Dec 12, 2025
238.90
238.90
238.90
238.90
237.64
-
Dec 11, 2025
246.59
246.59
246.59
246.59
245.29
-
Dec 10, 2025
246.70
246.70
246.70
246.70
245.40
-
Dec 9, 2025
243.52
243.52
243.52
243.52
242.23
-
Dec 8, 2025
240.47
240.47
240.47
240.47
239.20
-
Dec 5, 2025
243.80
243.80
243.80
243.80
242.51
-
Dec 4, 2025
244.53
244.53
244.53
244.53
243.24
-
Dec 3, 2025
242.04
242.04
242.04
242.04
240.76
-
Dec 2, 2025
231.88
231.88
231.88
231.88
230.66
-
Dec 1, 2025
232.22
232.22
232.22
232.22
230.99
-
Nov 28, 2025
229.56
229.56
229.56
229.56
228.35
-
Nov 26, 2025
226.41
226.41
226.41
226.41
225.21
-
Nov 25, 2025
226.18
226.18
226.18
226.18
224.99
-
Nov 24, 2025
223.70
223.70
223.70
223.70
222.52
-
Nov 21, 2025
222.29
222.29
222.29
222.29
221.12
-
Nov 20, 2025
217.86
217.86
217.86
217.86
216.71
-
Nov 19, 2025
223.95
223.95
223.95
223.95
222.77
-
Nov 18, 2025
224.71
224.71
224.71
224.71
223.52
-
Nov 17, 2025
223.22
223.22
223.22
223.22
222.04
-
Nov 14, 2025
227.68
227.68
227.68
227.68
226.48
-
Nov 13, 2025
224.28
224.28
224.28
224.28
223.10
-
Nov 12, 2025
226.34
226.34
226.34
226.34
225.14
-
Nov 11, 2025
234.56
234.56
234.56
234.56
233.32
-
Nov 10, 2025
231.07
231.07
231.07
231.07
229.85
-
Nov 7, 2025
228.30
228.30
228.30
228.30
227.09
-
Nov 6, 2025
227.75
227.75
227.75
227.75
226.55
-
Nov 5, 2025
228.08
228.08
228.08
228.08
226.88
-
Nov 4, 2025
226.58
226.58
226.58
226.58
225.38
-
Nov 3, 2025
233.82
233.82
233.82
233.82
232.59
-
Oct 31, 2025
229.23
229.23
229.23
229.23
228.02
-
